5 DAY PERFORMANCE
-3.59%
1 MONTH PERFORMANCE
+2.53%
3 MONTH PERFORMANCE
+6.87%
6 MONTH PERFORMANCE
+8.56%
YEAR-TO-DATE PERFORMANCE
+11.14%
1 YEAR PERFORMANCE
+43.75%
Flowserve Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $74.00 | $72.56 (-1.95%) | $74.40 | $71.91 | 3.18 M | $9.25 B |
| 06/25/2026 | $74.63 | $74.99 (0.48%) | $76.95 | $74.02 | 2.38 M | $9.56 B |
| 06/24/2026 | $77.60 | $72.93 (-6.02%) | $77.63 | $71.96 | 4.76 M | $9.30 B |
| 06/23/2026 | $78.66 | $79.98 (1.68%) | $81.25 | $77.48 | 2.06 M | $10.20 B |
| 06/22/2026 | $82.12 | $81.58 (-0.66%) | $82.54 | $80.84 | 1.24 M | $10.40 B |
| 06/18/2026 | $80.18 | $81.70 (1.9%) | $82.52 | $80.08 | 2.62 M | $10.42 B |
| 06/17/2026 | $80.76 | $78.93 (-2.27%) | $81.40 | $78.79 | 1.56 M | $10.06 B |
| 06/16/2026 | $80.00 | $80.51 (0.64%) | $81.55 | $79.20 | 2.31 M | $10.26 B |
| 06/15/2026 | $80.42 | $79.99 (-0.53%) | $81.25 | $79.66 | 2.26 M | $10.20 B |
| 06/12/2026 | $79.22 | $78.07 (-1.45%) | $79.54 | $77.55 | 1.42 M | $9.95 B |
| 06/11/2026 | $73.82 | $78.10 (5.8%) | $78.49 | $73.42 | 1.94 M | $9.96 B |
| 06/10/2026 | $75.38 | $72.86 (-3.34%) | $76.72 | $72.81 | 1.52 M | $9.29 B |
| 06/09/2026 | $75.71 | $75.97 (0.34%) | $76.88 | $72.76 | 1.72 M | $9.69 B |
| 06/08/2026 | $73.48 | $74.86 (1.88%) | $75.21 | $73.48 | 1.36 M | $9.54 B |
| 06/05/2026 | $74.54 | $73.50 (-1.4%) | $74.97 | $72.87 | 1.49 M | $9.37 B |
| 06/04/2026 | $75.35 | $75.42 (0.09%) | $75.68 | $73.78 | 1.19 M | $9.62 B |
| 06/03/2026 | $75.88 | $75.42 (-0.61%) | $76.60 | $74.56 | 1.47 M | $9.62 B |
| 06/02/2026 | $75.62 | $76.30 (0.9%) | $76.78 | $74.23 | 1.47 M | $9.73 B |
| 06/01/2026 | $74.66 | $75.08 (0.56%) | $75.94 | $73.75 | 2.10 M | $9.57 B |
| 05/29/2026 | $74.86 | $75.51 (0.87%) | $76.45 | $74.71 | 2.07 M | $9.63 B |
| 05/28/2026 | $73.25 | $75.21 (2.68%) | $75.56 | $72.47 | 3.29 M | $9.59 B |
| 05/27/2026 | $73.98 | $72.97 (-1.37%) | $74.95 | $72.57 | 2.86 M | $9.30 B |
| 05/26/2026 | $70.92 | $73.35 (3.43%) | $73.48 | $70.70 | 2.31 M | $9.35 B |
| 05/22/2026 | $69.27 | $69.61 (0.49%) | $70.13 | $68.19 | 1.93 M | $8.87 B |
| 05/21/2026 | $67.31 | $68.73 (2.11%) | $69.24 | $66.16 | 2.16 M | $8.76 B |
| 05/20/2026 | $65.00 | $68.28 (5.05%) | $68.49 | $64.24 | 3.69 M | $8.71 B |
| 05/19/2026 | $65.70 | $64.39 (-1.99%) | $65.89 | $63.27 | 2.06 M | $8.21 B |
| 05/18/2026 | $65.66 | $65.93 (0.41%) | $66.50 | $65.19 | 2.07 M | $8.41 B |
| 05/15/2026 | $66.69 | $65.07 (-2.43%) | $67.30 | $64.72 | 2.07 M | $8.30 B |
| 05/14/2026 | $67.34 | $67.99 (0.97%) | $69.15 | $67.06 | 1.97 M | $8.67 B |
| 05/13/2026 | $69.54 | $66.46 (-4.43%) | $69.66 | $66.21 | 3.61 M | $8.47 B |
| 05/12/2026 | $70.00 | $69.43 (-0.81%) | $70.17 | $68.25 | 2.91 M | $8.85 B |
| 05/11/2026 | $70.94 | $70.77 (-0.24%) | $71.96 | $70.17 | 1.73 M | $9.02 B |
| 05/08/2026 | $72.26 | $71.13 (-1.56%) | $72.42 | $70.49 | 2.05 M | $9.07 B |
| 05/07/2026 | $74.13 | $71.54 (-3.49%) | $74.50 | $71.24 | 3.09 M | $9.12 B |
| 05/06/2026 | $72.80 | $73.38 (0.8%) | $76.95 | $72.38 | 3.96 M | $9.36 B |
| 05/05/2026 | $71.09 | $70.22 (-1.22%) | $71.30 | $69.57 | 3.56 M | $8.95 B |
| 05/04/2026 | $71.34 | $70.41 (-1.3%) | $72.04 | $69.90 | 3.44 M | $8.98 B |
| 05/01/2026 | $73.33 | $71.65 (-2.29%) | $74.39 | $70.28 | 4.47 M | $9.13 B |
| 04/30/2026 | $76.55 | $73.64 (-3.8%) | $79.25 | $72.79 | 8.79 M | $9.39 B |
| 04/29/2026 | $85.45 | $84.25 (-1.4%) | $85.46 | $82.89 | 2.33 M | $10.74 B |
| 04/28/2026 | $87.00 | $85.06 (-2.23%) | $87.65 | $84.05 | 2.70 M | $10.84 B |
| 04/27/2026 | $83.49 | $87.92 (5.31%) | $88.38 | $81.64 | 5.86 M | $11.21 B |
| 04/24/2026 | $81.80 | $83.22 (1.74%) | $84.14 | $80.00 | 2.13 M | $10.61 B |
| 04/23/2026 | $83.27 | $81.91 (-1.63%) | $84.32 | $80.91 | 1.52 M | $10.44 B |
| 04/22/2026 | $83.11 | $82.73 (-0.46%) | $83.84 | $81.64 | 1.43 M | $10.55 B |
| 04/21/2026 | $83.71 | $82.04 (-1.99%) | $84.64 | $81.45 | 1.18 M | $10.46 B |
| 04/20/2026 | $83.26 | $83.41 (0.18%) | $83.92 | $82.15 | 2.18 M | $10.63 B |
| 04/17/2026 | $79.04 | $83.82 (6.05%) | $84.70 | $78.51 | 3.65 M | $10.69 B |
| 04/16/2026 | $78.45 | $77.83 (-0.79%) | $79.32 | $77.00 | 2.47 M | $9.92 B |
| 04/15/2026 | $81.30 | $78.82 (-3.05%) | $81.76 | $78.10 | 1.85 M | $10.05 B |
| 04/14/2026 | $84.86 | $81.64 (-3.79%) | $85.07 | $81.46 | 2.06 M | $10.41 B |
| 04/13/2026 | $83.97 | $84.48 (0.61%) | $84.69 | $83.06 | 1.88 M | $10.77 B |
| 04/10/2026 | $85.00 | $84.38 (-0.73%) | $85.23 | $84.06 | 1.37 M | $10.76 B |
| 04/09/2026 | $82.64 | $84.45 (2.19%) | $84.88 | $82.16 | 2.29 M | $10.77 B |
| 04/08/2026 | $81.80 | $82.70 (1.1%) | $85.56 | $81.09 | 2.86 M | $10.54 B |
| 04/07/2026 | $75.83 | $77.39 (2.06%) | $77.56 | $75.37 | 1.99 M | $9.87 B |
| 04/06/2026 | $75.10 | $75.92 (1.09%) | $75.99 | $74.08 | 1.21 M | $9.68 B |
| 04/02/2026 | $72.63 | $75.24 (3.59%) | $76.48 | $72.19 | 1.71 M | $9.59 B |
| 04/01/2026 | $75.18 | $75.40 (0.29%) | $76.59 | $74.52 | 2.04 M | $9.61 B |
| 03/31/2026 | $70.66 | $73.51 (4.03%) | $73.91 | $69.95 | 1.81 M | $9.37 B |
| 03/30/2026 | $72.87 | $69.16 (-5.09%) | $72.95 | $68.89 | 1.99 M | $8.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
